Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.19 | 29.45 | 28.91 | 29.34 | 655,859 | +0.20(+0.68%) |
Jul 30, 2018 | 28.94 | 29.22 | 28.93 | 29.14 | 542,562 | +0.40(+1.40%) |
Jul 27, 2018 | 29.24 | 29.38 | 28.60 | 28.74 | 510,408 | -0.53(-1.83%) |
Jul 26, 2018 | 28.80 | 29.41 | 28.50 | 29.28 | 502,502 | +0.43(+1.49%) |
Jul 25, 2018 | 28.56 | 28.93 | 28.23 | 28.85 | 718,218 | +0.33(+1.16%) |
Jul 24, 2018 | 28.52 | 28.70 | 28.21 | 28.52 | 885,702 | +0.16(+0.56%) |
Jul 23, 2018 | 28.15 | 28.39 | 27.78 | 28.36 | 1,118,489 | +0.38(+1.34%) |
Jul 20, 2018 | 28.68 | 28.70 | 27.95 | 27.98 | 1,187,586 | -0.69(-2.39%) |
Jul 19, 2018 | 28.43 | 28.67 | 28.05 | 28.67 | 1,740,743 | +0.68(+2.43%) |
Jul 18, 2018 | 27.64 | 28.35 | 27.39 | 27.99 | 1,930,985 | +0.38(+1.39%) |
Jul 17, 2018 | 27.58 | 27.83 | 27.32 | 27.61 | 875,496 | -0.11(-0.38%) |
Jul 16, 2018 | 27.50 | 27.84 | 27.15 | 27.71 | 773,605 | +0.05(+0.17%) |
Jul 13, 2018 | 27.46 | 27.70 | 27.22 | 27.67 | 788,502 | +0.15(+0.55%) |
Jul 12, 2018 | 27.09 | 27.57 | 26.85 | 27.51 | 580,388 | +0.63(+2.36%) |
Jul 11, 2018 | 26.73 | 27.20 | 26.56 | 26.88 | 463,140 | +0.02(+0.07%) |
Jul 10, 2018 | 26.91 | 27.21 | 26.84 | 26.86 | 501,629 | +0.11(+0.39%) |
Jul 09, 2018 | 26.68 | 26.96 | 26.28 | 26.76 | 632,025 | +0.13(+0.50%) |
Jul 06, 2018 | 26.30 | 26.86 | 25.98 | 26.62 | 352,803 | +0.30(+1.13%) |
Jul 05, 2018 | 26.64 | 26.99 | 26.22 | 26.33 | 423,114 | -0.08(-0.30%) |
Jul 03, 2018 | 26.41 | 26.41 | 26.41 | 0 | +0.61(+2.38%) | |
Jul 02, 2018 | 26.09 | 26.20 | 25.50 | 25.79 | 551,428 | -0.30(-1.14%) |
Jun 29, 2018 | 25.90 | 26.23 | 25.32 | 26.09 | 466,570 | +0.35(+1.36%) |
Jun 28, 2018 | 25.53 | 25.91 | 24.98 | 25.74 | 499,487 | +0.28(+1.09%) |
Jun 27, 2018 | 26.25 | 26.51 | 25.39 | 25.46 | 1,580,791 | -0.42(-1.61%) |
Jun 26, 2018 | 25.79 | 25.89 | 25.35 | 25.88 | 818,432 | +0.24(+0.93%) |
Jun 25, 2018 | 26.20 | 26.20 | 25.44 | 25.64 | 540,394 | -0.63(-2.39%) |
Jun 22, 2018 | 26.24 | 26.69 | 26.06 | 26.27 | 480,226 | +0.44(+1.69%) |
Jun 21, 2018 | 26.10 | 26.10 | 25.63 | 25.83 | 424,893 | -0.30(-1.14%) |
Jun 20, 2018 | 26.22 | 26.27 | 25.93 | 26.13 | 362,491 | +0.21(+0.81%) |
Jun 19, 2018 | 26.01 | 25.67 | 25.92 | 1,176,812 | -0.05(-0.20%) | |
Jun 18, 2018 | 25.24 | 26.05 | 25.24 | 25.97 | 752,293 | +0.66(+2.61%) |
Jun 15, 2018 | 26.39 | 25.27 | 25.31 | 1,619,156 | -1.08(-4.10%) | |
Jun 14, 2018 | 26.16 | 26.49 | 26.16 | 26.39 | 2,220,941 | +0.35(+1.34%) |
Jun 13, 2018 | 26.87 | 26.87 | 25.93 | 26.04 | 876,711 | -0.77(-2.88%) |
Jun 12, 2018 | 26.48 | 27.13 | 26.28 | 26.82 | 1,282,832 | -0.17(-0.64%) |
Jun 11, 2018 | 26.86 | 27.15 | 26.68 | 26.99 | 891,531 | +0.20(+0.76%) |
Jun 08, 2018 | 27.24 | 27.42 | 26.59 | 26.78 | 572,937 | -0.36(-1.34%) |
Jun 07, 2018 | 26.75 | 27.44 | 26.39 | 27.15 | 1,526,167 | +0.61(+2.29%) |
Jun 06, 2018 | 27.11 | 26.54 | 1,261,202 | -0.57(-2.12%) | ||
Jun 05, 2018 | 27.47 | 27.47 | 26.66 | 27.11 | 1,069,963 | -0.23(-0.84%) |
Jun 04, 2018 | 27.76 | 28.00 | 27.15 | 27.34 | 1,494,655 | -0.34(-1.24%) |
Jun 01, 2018 | 27.63 | 27.84 | 27.54 | 27.69 | 924,429 | +0.04(+0.14%) |
May 31, 2018 | 27.55 | 27.74 | 27.27 | 27.65 | 1,355,887 | +0.04(+0.14%) |
May 30, 2018 | 27.14 | 27.71 | 27.03 | 27.61 | 764,607 | +0.52(+1.92%) |
May 29, 2018 | 26.31 | 27.20 | 26.31 | 27.09 | 542,010 | +0.43(+1.61%) |
May 25, 2018 | 26.66 | 26.66 | 26.66 | 0 | -0.07(-0.25%) | |
May 24, 2018 | 26.87 | 26.98 | 26.52 | 26.72 | 394,095 | -0.24(-0.90%) |
May 23, 2018 | 26.80 | 27.03 | 26.48 | 26.97 | 330,613 | +0.02(+0.07%) |
May 22, 2018 | 26.64 | 27.66 | 26.60 | 26.95 | 587,334 | +0.39(+1.47%) |
May 21, 2018 | 26.62 | 26.73 | 26.23 | 26.56 | 555,071 | +0.07(+0.25%) |
May 18, 2018 | 26.98 | 26.98 | 26.25 | 26.49 | 778,095 | -0.44(-1.64%) |
May 17, 2018 | 26.90 | 27.57 | 26.62 | 26.93 | 825,795 | +0.24(+0.91%) |
May 16, 2018 | 26.35 | 26.79 | 26.14 | 26.69 | 904,087 | +0.46(+1.76%) |
May 15, 2018 | 26.11 | 26.55 | 26.08 | 26.23 | 476,236 | -0.04(-0.15%) |
May 14, 2018 | 25.93 | 26.58 | 25.83 | 26.27 | 715,176 | +0.47(+1.82%) |
May 11, 2018 | 25.73 | 25.81 | 25.59 | 25.80 | 365,933 | +0.13(+0.49%) |
May 10, 2018 | 25.15 | 25.79 | 24.85 | 25.67 | 759,566 | +0.57(+2.29%) |
May 09, 2018 | 24.91 | 25.63 | 24.74 | 25.10 | 589,127 | +0.53(+2.18%) |
May 08, 2018 | 23.23 | 24.73 | 22.34 | 24.57 | 978,134 | +0.63(+2.62%) |
May 07, 2018 | 23.63 | 24.29 | 23.53 | 23.94 | 609,542 | +0.56(+2.40%) |
May 04, 2018 | 22.77 | 23.48 | 22.66 | 23.38 | 718,438 | +0.67(+2.96%) |
May 03, 2018 | 22.93 | 23.02 | 22.62 | 22.71 | 496,489 | -0.27(-1.18%) |
May 02, 2018 | 23.28 | 23.43 | 22.79 | 22.98 | 1,034,509 | -0.42(-1.79%) |